DFM · EMIRATESNBD · stock
Emirates NBD Bank PJSC (EMIRATESNBD) stock price history
Every DFM trading session of Emirates NBD Bank PJSC from Mar 10, 2010 to Nov 13, 2026: 3,942 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMIRATESNBD adjusted close, 2010 to 2026
- AED 36.00
- All time high, 2026
- AED 36.37
- 52 week high, AED 23.73 low
- 3,942
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
EMIRATESNBD key facts
- Emirates NBD Bank PJSC (EMIRATESNBD) closed at AED 36.00 on Nov 13, 2026 on DFM.
- EMIRATESNBD's all time high close is AED 36.00, set on Nov 12, 2026; its all time low close is AED 0.9690 on Mar 10, 2010.
- EMIRATESNBD's 52 week range is AED 23.73 to AED 36.37.
- EMIRATESNBD returned +41.3% over the year to Nov 13, 2026 and +215.2% over five years.
- Over ten years EMIRATESNBD returned +655%, +22.4% a year compounded.
- EMIRATESNBD's deepest drawdown was -50.1% from Jan 22, 2020 to Apr 5, 2020.
- DataCedar holds 3,942 daily sessions of EMIRATESNBD history from Mar 10, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMIRATESNBD price chart, 2010 to 2026
EMIRATESNBD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.3% |
| 3 months | +14.4% |
| 6 months | +28.6% |
| Year to date | +30.8% |
| 1 year | +41.3% |
| 3 years | +136.1% |
| 5 years | +215.2% |
| 10 years | +654.9% |
| Since Mar 10, 2010 | +3,615% |
| Compound annual growth, 16.7 years | +24.2% |
EMIRATESNBD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 36.00 on Nov 12, 2026
- All time low close
- AED 0.9690 on Mar 10, 2010
- 52 week high
- AED 36.37 on Feb 23, 2026
- 52 week low
- AED 23.73 on Dec 1, 2025
- Deepest drawdown
- -50.1% from Jan 22, 2020 to Apr 5, 2020, recovered May 18, 2021
- Best single session
- +28.5% on Dec 21, 2014
- Worst single session
- -18.6% on Mar 9, 2020
- Volatility, 1 year annualised
- 41.8%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2010
- 37.2×
- Best calendar year
- 2013, +137%
- Worst calendar year
- 2020, -16%
EMIRATESNBD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 10, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 27.52 | AED 36.37 | AED 25.65 | AED 36.00 | +32.9% | 472.6M | 179 |
| 2025 | AED 19.75 | AED 28.64 | AED 17.75 | AED 27.08 | +36.2% | 460M | 208 |
| 2024 | AED 14.99 | AED 20.26 | AED 14.33 | AED 19.89 | +34.2% | 512.9M | 202 |
| 2023 | AED 10.85 | AED 16.46 | AED 10.48 | AED 14.82 | +36.6% | 542M | 205 |
| 2022 | AED 10.86 | AED 12.84 | AED 9.77 | AED 10.85 | -0.1% | 576.1M | 212 |
| 2021 | AED 8.00 | AED 11.50 | AED 8.00 | AED 10.86 | +36.4% | 403.2M | 260 |
| 2020 | AED 9.50 | AED 10.16 | AED 4.89 | AED 7.96 | -16.2% | 1.1B | 260 |
| 2019 | AED 5.99 | AED 10.15 | AED 5.97 | AED 9.50 | +58.5% | 580.8M | 254 |
| 2018 | AED 5.32 | AED 7.35 | AED 5.26 | AED 5.99 | +12.6% | 238.2M | 244 |
| 2017 | AED 5.26 | AED 5.57 | AED 5.16 | AED 5.32 | +1.2% | 137.5M | 259 |
| 2016 | AED 4.30 | AED 5.51 | AED 3.72 | AED 5.26 | +17.4% | 136M | 251 |
| 2015 | AED 5.01 | AED 6.41 | AED 3.75 | AED 4.48 | -8.6% | 172.5M | 247 |
| 2014 | AED 3.49 | AED 5.89 | AED 3.43 | AED 4.90 | +41.4% | 209.3M | 248 |
| 2013 | AED 1.44 | AED 3.49 | AED 1.44 | AED 3.47 | +137.5% | 207.3M | 223 |
| 2012 | AED 1.41 | AED 1.63 | AED 1.27 | AED 1.46 | +3.7% | 100.2M | 238 |
| 2011 | AED 1.28 | AED 2.20 | AED 1.25 | AED 1.41 | +13.8% | 112.1M | 248 |
| 2010 | AED 0.9847 | AED 1.53 | AED 0.9611 | AED 1.24 | n/a | 85.4M | 204 |
EMIRATESNBD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | AED 36.00 | +20.0% |
| October 2026 | AED 30.00 | -3.9% |
| September 2026 | AED 31.22 | +3.1% |
| August 2026 | AED 30.28 | -0.4% |
| July 2026 | AED 30.40 | +2.8% |
| June 2026 | AED 29.56 | +7.0% |
| May 2026 | AED 27.62 | -4.8% |
| April 2026 | AED 29.00 | +8.4% |
| March 2026 | AED 26.75 | -23.1% |
| February 2026 | AED 34.80 | +15.4% |
| January 2026 | AED 30.15 | +11.3% |
| December 2025 | AED 27.08 | +13.4% |
About the EMIRATESNBD data
Daily bars. 3,942 sessions from Mar 10, 2010 to Nov 13, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 10, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/dfm%3AEMIRATESNBD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
Common questions
EMIRATESNBD share price history
